Immupharma (IMM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Immupharma

Date Open High Low Close* Volume
16/12/2014 53.00p 53.80p 52.50p 53.00p 9559
15/12/2014 53.00p 53.00p 52.25p 53.00p 20989
12/12/2014 53.00p 54.00p 51.00p 53.00p 273126
11/12/2014 52.50p 54.00p 52.40p 53.00p 248371
10/12/2014 53.00p 53.00p 52.00p 52.50p 138961
09/12/2014 54.50p 54.50p 52.00p 53.00p 75149
08/12/2014 54.50p 55.00p 53.60p 54.50p 16144
05/12/2014 56.00p 56.00p 53.60p 54.50p 26960
04/12/2014 56.00p 56.60p 55.00p 56.00p 20511
03/12/2014 58.50p 58.50p 55.45p 56.00p 275798
02/12/2014 59.00p 59.10p 58.00p 58.50p 37807
01/12/2014 59.00p 62.00p 58.50p 59.00p 74904
28/11/2014 57.50p 60.00p 57.50p 59.00p 29466
27/11/2014 56.00p 58.29p 56.00p 57.00p 48777
26/11/2014 55.50p 56.80p 55.04p 56.00p 16367
25/11/2014 54.00p 55.99p 53.25p 55.50p 135263
24/11/2014 57.50p 58.00p 52.50p 54.00p 633056
21/11/2014 54.75p 57.50p 54.75p 57.00p 162124
20/11/2014 51.75p 55.24p 51.75p 54.50p 358397
19/11/2014 54.00p 54.49p 51.75p 51.75p 74881
18/11/2014 56.50p 56.50p 52.00p 54.00p 328244
17/11/2014 58.00p 58.00p 56.00p 56.50p 125323
14/11/2014 57.50p 58.25p 57.50p 58.00p 227529
13/11/2014 61.00p 61.20p 58.50p 59.00p 58848
12/11/2014 63.50p 63.50p 60.41p 61.00p 128007
11/11/2014 63.50p 64.40p 62.75p 63.50p 14732
10/11/2014 64.00p 64.60p 62.90p 63.50p 65743
07/11/2014 64.00p 65.00p 63.00p 64.00p 262210
06/11/2014 64.00p 64.80p 63.10p 64.00p 70396
05/11/2014 64.00p 65.00p 63.00p 64.00p 59524
04/11/2014 65.00p 66.00p 63.75p 64.00p 245205
03/11/2014 66.00p 67.00p 63.75p 65.00p 25495
31/10/2014 66.00p 67.00p 64.40p 66.00p 68565
30/10/2014 60.50p 67.00p 60.50p 66.00p 323285
29/10/2014 59.00p 61.00p 59.00p 60.50p 50260
28/10/2014 59.00p 60.00p 58.00p 59.00p 115323
27/10/2014 57.50p 62.00p 57.50p 59.00p 129998
24/10/2014 55.50p 58.00p 55.10p 57.50p 73087
23/10/2014 55.00p 56.00p 54.00p 55.50p 131000
22/10/2014 54.00p 56.00p 54.00p 55.00p 195106
21/10/2014 53.50p 57.00p 53.00p 53.75p 357186
20/10/2014 51.00p 51.80p 49.95p 51.00p 29487
17/10/2014 51.00p 51.50p 51.00p 51.00p 9156
16/10/2014 53.00p 53.10p 49.50p 51.00p 49723
15/10/2014 53.50p 53.50p 53.00p 53.00p 31079
14/10/2014 53.50p 54.00p 53.15p 53.50p 240637
13/10/2014 53.50p 54.00p 53.00p 53.50p 84871
10/10/2014 53.00p 54.00p 52.65p 53.50p 64315
09/10/2014 49.50p 53.80p 49.50p 53.00p 100062
08/10/2014 49.50p 50.46p 48.50p 49.50p 23154
07/10/2014 48.75p 50.50p 48.70p 50.00p 38416
06/10/2014 50.75p 50.75p 46.40p 49.00p 147049
03/10/2014 46.00p 47.00p 46.00p 46.00p 38176
02/10/2014 46.00p 46.96p 45.60p 46.00p 12509
01/10/2014 47.50p 47.50p 44.00p 46.00p 199421
30/09/2014 48.50p 50.00p 46.50p 47.50p 227298
29/09/2014 45.50p 46.00p 45.00p 45.50p 106745
26/09/2014 44.75p 46.00p 44.75p 45.50p 215407
25/09/2014 44.00p 46.50p 44.00p 46.50p 27756
24/09/2014 44.00p 44.90p 43.60p 44.00p 14459
23/09/2014 43.50p 45.00p 42.25p 44.00p 41137
22/09/2014 43.50p 44.00p 42.25p 43.50p 26420
19/09/2014 42.50p 42.70p 42.00p 42.50p 12773
18/09/2014 44.75p 45.50p 42.50p 42.50p 262488
17/09/2014 44.50p 45.70p 44.00p 44.50p 64961
16/09/2014 44.50p 46.50p 43.90p 44.50p 164307
15/09/2014 44.00p 45.40p 43.90p 44.50p 20111
12/09/2014 44.50p 45.00p 42.00p 44.00p 74809
11/09/2014 44.00p 45.00p 44.00p 45.00p 57510
10/09/2014 44.00p 45.00p 43.00p 44.00p 6478
09/09/2014 44.00p 45.00p 43.50p 44.00p 22846
08/09/2014 44.00p 44.30p 44.00p 44.00p 2528
05/09/2014 44.00p 44.40p 43.00p 44.00p 68522
04/09/2014 44.00p 45.00p 43.20p 44.00p 105236
03/09/2014 44.00p 45.00p 43.81p 44.00p 147000
02/09/2014 43.50p 44.50p 43.50p 44.00p 86386
01/09/2014 45.00p 45.00p 42.50p 43.50p 35000
29/08/2014 45.00p 45.00p 44.00p 45.00p 3100
28/08/2014 45.00p 45.00p 45.00p 45.00p 0
27/08/2014 45.00p 45.00p 44.00p 45.00p 12740
26/08/2014 44.00p 45.00p 44.00p 45.00p 14168
22/08/2014 44.00p 45.00p 43.50p 44.00p 204372
21/08/2014 44.00p 44.79p 43.00p 44.00p 108095
20/08/2014 45.00p 45.00p 42.16p 44.00p 46372
19/08/2014 45.00p 45.00p 44.00p 45.00p 16928
18/08/2014 45.00p 45.30p 44.10p 45.00p 8009
15/08/2014 45.00p 46.00p 44.00p 45.00p 48895
14/08/2014 45.50p 45.50p 45.00p 45.00p 81594
13/08/2014 45.50p 45.50p 45.50p 45.50p 1600
12/08/2014 45.50p 45.50p 45.00p 45.50p 52796
11/08/2014 45.75p 45.75p 45.00p 45.50p 38781
08/08/2014 46.50p 46.50p 45.10p 45.75p 24736
07/08/2014 46.50p 47.00p 46.00p 46.50p 125682
06/08/2014 48.00p 48.00p 46.00p 46.50p 122607
05/08/2014 49.00p 49.00p 47.00p 48.00p 36288
04/08/2014 49.00p 49.80p 48.00p 49.00p 25746
01/08/2014 49.00p 49.20p 48.00p 49.00p 60083
31/07/2014 50.00p 50.00p 48.45p 49.00p 7356
30/07/2014 50.00p 50.00p 49.00p 50.00p 7342
29/07/2014 49.50p 50.99p 48.00p 50.00p 269071
28/07/2014 49.50p 49.50p 48.45p 49.50p 1112
25/07/2014 50.50p 50.50p 48.15p 49.50p 31093
24/07/2014 50.50p 51.25p 49.50p 50.50p 8165
23/07/2014 50.50p 50.50p 49.00p 50.50p 13205
22/07/2014 50.00p 50.50p 49.10p 50.50p 44348
21/07/2014 52.50p 52.50p 48.63p 50.00p 54244
18/07/2014 53.00p 53.00p 51.00p 52.50p 3622
17/07/2014 52.50p 53.00p 52.00p 53.00p 58654
16/07/2014 52.50p 52.50p 51.00p 52.50p 5792
15/07/2014 52.50p 53.00p 52.00p 52.50p 8000
14/07/2014 54.00p 54.30p 52.00p 52.50p 77930
11/07/2014 54.00p 54.00p 53.00p 54.00p 100000
10/07/2014 55.50p 56.80p 53.00p 54.00p 93233
09/07/2014 55.50p 55.50p 54.00p 55.50p 31100
08/07/2014 56.00p 56.42p 54.00p 55.50p 22295
07/07/2014 55.50p 57.40p 54.00p 56.00p 162013
04/07/2014 53.50p 56.73p 52.50p 54.00p 84723
03/07/2014 53.50p 53.50p 52.00p 53.50p 214664
02/07/2014 53.75p 53.75p 52.30p 53.50p 118155
01/07/2014 53.50p 54.25p 51.50p 53.75p 160516
30/06/2014 53.00p 55.00p 52.00p 53.50p 33676
27/06/2014 50.50p 54.00p 49.00p 52.75p 82307
26/06/2014 49.88p 50.80p 48.95p 49.25p 78573
25/06/2014 50.00p 50.00p 48.78p 49.88p 38313
24/06/2014 50.00p 50.50p 49.00p 50.00p 12857
23/06/2014 49.75p 50.95p 48.75p 50.00p 121693
20/06/2014 49.25p 51.00p 49.00p 49.75p 84450
19/06/2014 49.00p 50.00p 49.00p 49.25p 34400
18/06/2014 48.75p 50.00p 47.63p 49.00p 83691
17/06/2014 48.75p 50.00p 47.50p 48.75p 124664
16/06/2014 49.00p 50.00p 46.00p 48.75p 165162
13/06/2014 46.50p 48.00p 46.00p 46.50p 0
12/06/2014 46.00p 48.00p 46.00p 46.50p 37816
11/06/2014 48.00p 48.70p 44.50p 46.00p 81158
10/06/2014 42.50p 49.00p 42.05p 47.00p 168549
09/06/2014 41.50p 42.50p 41.00p 42.50p 277548
06/06/2014 43.50p 43.50p 41.00p 41.50p 80115
05/06/2014 43.50p 43.50p 42.00p 43.50p 4949
04/06/2014 45.00p 45.00p 42.00p 43.50p 52672
03/06/2014 46.00p 46.00p 44.00p 45.00p 33463
02/06/2014 48.00p 48.00p 44.00p 46.00p 92254
30/05/2014 48.50p 48.50p 46.00p 48.00p 42704
29/05/2014 48.50p 48.75p 48.05p 48.50p 52693
28/05/2014 48.50p 49.00p 48.10p 48.50p 80897
27/05/2014 47.75p 49.00p 47.75p 48.50p 91497
23/05/2014 45.75p 48.00p 45.75p 47.75p 142898
22/05/2014 44.50p 45.75p 44.50p 45.75p 157883
21/05/2014 48.50p 48.50p 44.45p 44.50p 276870
20/05/2014 51.50p 51.50p 48.50p 48.50p 160069
19/05/2014 51.50p 51.50p 51.00p 51.00p 31512
16/05/2014 51.50p 52.00p 51.00p 51.50p 41400
15/05/2014 50.50p 52.00p 50.50p 51.50p 59794
14/05/2014 50.50p 51.00p 49.00p 50.50p 68395
13/05/2014 50.00p 51.25p 50.00p 50.50p 269394
12/05/2014 52.00p 52.50p 49.00p 50.00p 111367
09/05/2014 52.50p 52.50p 51.00p 52.00p 26594
08/05/2014 53.50p 53.50p 51.00p 52.50p 50000
07/05/2014 54.00p 54.00p 52.00p 53.50p 21000
06/05/2014 55.50p 57.00p 54.00p 54.00p 133257
02/05/2014 55.50p 56.70p 55.00p 55.50p 58205
01/05/2014 55.50p 56.25p 54.60p 55.50p 17941
30/04/2014 54.50p 56.50p 54.50p 55.50p 30450
29/04/2014 54.50p 55.20p 54.00p 54.50p 2695
28/04/2014 53.50p 56.00p 52.46p 54.00p 54401
25/04/2014 53.50p 54.00p 52.50p 53.50p 7791
24/04/2014 54.50p 54.74p 52.00p 53.50p 69554
23/04/2014 55.50p 55.50p 53.00p 54.50p 94503
22/04/2014 56.25p 56.25p 54.03p 55.50p 428484
17/04/2014 57.50p 57.50p 55.26p 56.25p 144926
16/04/2014 57.75p 57.75p 57.00p 57.50p 195114
15/04/2014 57.50p 59.00p 57.00p 57.75p 207530
14/04/2014 50.50p 57.50p 50.00p 57.50p 461308
11/04/2014 53.50p 53.50p 50.00p 50.50p 117260
10/04/2014 54.50p 54.50p 53.00p 53.50p 42337
09/04/2014 54.50p 55.00p 53.00p 54.50p 40299
08/04/2014 55.00p 55.00p 54.00p 54.50p 42900
07/04/2014 54.00p 56.00p 53.00p 55.00p 53909
04/04/2014 53.50p 55.50p 52.00p 54.00p 38979
03/04/2014 53.50p 54.25p 52.00p 53.50p 31104
02/04/2014 50.50p 55.00p 50.50p 53.50p 62123
01/04/2014 52.00p 52.00p 50.00p 50.50p 65364
31/03/2014 52.00p 52.00p 50.00p 52.00p 54038
28/03/2014 52.00p 52.00p 51.00p 52.00p 24990
27/03/2014 52.00p 53.32p 51.00p 52.00p 40000
26/03/2014 52.75p 53.00p 51.50p 52.00p 14380
25/03/2014 52.75p 53.50p 52.07p 52.75p 58717
24/03/2014 56.00p 56.00p 52.75p 52.75p 146906
21/03/2014 56.50p 56.50p 55.30p 56.00p 17460
20/03/2014 55.00p 56.50p 54.50p 56.50p 43113
19/03/2014 55.00p 55.75p 54.50p 55.00p 21110
18/03/2014 55.00p 55.90p 55.00p 55.00p 103000
17/03/2014 57.50p 57.50p 55.00p 55.00p 31750
14/03/2014 57.50p 57.50p 56.00p 57.50p 63871
13/03/2014 57.50p 57.80p 56.00p 57.50p 49853
12/03/2014 57.50p 58.98p 56.00p 57.50p 128500
11/03/2014 57.25p 59.00p 56.25p 57.50p 32701
10/03/2014 57.25p 58.50p 56.30p 57.25p 48932
07/03/2014 57.25p 58.50p 56.25p 57.25p 40816
06/03/2014 56.50p 58.50p 56.50p 57.25p 20700
05/03/2014 57.00p 57.58p 56.00p 56.50p 25926

*Close Price adjusted for both dividends and splits